PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia · Delayed Price · Currency is IDR 810.00
-35.00 (-4.14%)
Sep 22, 2026, 3:15 PM WIB
IDX:TRIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 845.00 | 860.00 | 805.00 | 825.00 | - | -2.37% | 1,709,900 |
| Sep 21, 2026 | 875.00 | 875.00 | 820.00 | 845.00 | 845.00 | 0.60% | 1,765,600 |
| Sep 18, 2026 | 850.00 | 900.00 | 805.00 | 840.00 | 840.00 | -1.18% | 2,137,900 |
| Sep 17, 2026 | 795.00 | 930.00 | 790.00 | 850.00 | 850.00 | 7.59% | 5,158,000 |
| Sep 16, 2026 | 805.00 | 830.00 | 785.00 | 790.00 | 790.00 | -1.86% | 1,317,700 |
| Sep 15, 2026 | 780.00 | 825.00 | 770.00 | 805.00 | 805.00 | 1.26% | 838,100 |
| Sep 14, 2026 | 715.00 | 890.00 | 710.00 | 795.00 | 795.00 | 11.19% | 2,601,900 |
| Sep 11, 2026 | 715.00 | 730.00 | 700.00 | 715.00 | 715.00 | - | 1,122,700 |
| Sep 10, 2026 | 720.00 | 740.00 | 705.00 | 715.00 | 715.00 | - | 2,044,400 |
| Sep 9, 2026 | 745.00 | 750.00 | 705.00 | 715.00 | 715.00 | -4.67% | 1,353,700 |
| Sep 8, 2026 | 710.00 | 750.00 | 680.00 | 750.00 | 750.00 | 7.14% | 1,199,500 |
| Sep 7, 2026 | 725.00 | 750.00 | 680.00 | 700.00 | 700.00 | - | 277,800 |
| Sep 4, 2026 | 700.00 | 735.00 | 665.00 | 700.00 | 700.00 | - | 500,700 |
| Sep 3, 2026 | 655.00 | 745.00 | 655.00 | 700.00 | 700.00 | 5.26% | 712,300 |
| Sep 2, 2026 | 675.00 | 680.00 | 645.00 | 665.00 | 665.00 | 3.91% | 285,100 |
| Sep 1, 2026 | 635.00 | 650.00 | 615.00 | 640.00 | 640.00 | 1.59% | 153,200 |
| Aug 31, 2026 | 640.00 | 640.00 | 605.00 | 630.00 | 630.00 | - | 608,500 |
| Aug 28, 2026 | 620.00 | 660.00 | 620.00 | 630.00 | 630.00 | 5.00% | 562,400 |
| Aug 27, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | - | 248,100 |
| Aug 26, 2026 | 600.00 | 630.00 | 595.00 | 600.00 | 600.00 | -1.64% | 111,800 |
| Aug 24, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 49,000 |
| Aug 21, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 484,100 |
| Aug 20, 2026 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 1.67% | 621,300 |
| Aug 19, 2026 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.84% | 17,900 |
| Aug 18, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 42,100 |
| Aug 14, 2026 | 610.00 | 610.00 | 570.00 | 595.00 | 595.00 | - | 692,600 |
| Aug 13, 2026 | 590.00 | 630.00 | 575.00 | 595.00 | 595.00 | 0.85% | 79,000 |
| Aug 12, 2026 | 600.00 | 605.00 | 565.00 | 590.00 | 590.00 | -1.67% | 98,300 |
| Aug 11, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 45,700 |
| Aug 10, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 45,400 |
| Aug 7, 2026 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | -1.64% | 119,000 |
| Aug 6, 2026 | 595.00 | 655.00 | 590.00 | 610.00 | 610.00 | 2.52% | 944,900 |
| Aug 5, 2026 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | -1.65% | 184,300 |
| Aug 4, 2026 | 625.00 | 655.00 | 585.00 | 605.00 | 605.00 | -1.63% | 327,000 |
| Aug 3, 2026 | 560.00 | 615.00 | 560.00 | 615.00 | 615.00 | 8.85% | 2,689,800 |
| Jul 31, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 2.73% | 66,700 |
| Jul 30, 2026 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | - | 36,700 |
| Jul 29, 2026 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 110,300 |
| Jul 28, 2026 | 585.00 | 585.00 | 550.00 | 560.00 | 560.00 | -4.27% | 93,000 |
| Jul 27, 2026 | 590.00 | 600.00 | 565.00 | 585.00 | 585.00 | 0.86% | 60,000 |
| Jul 24, 2026 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | -0.85% | 53,100 |
| Jul 23, 2026 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 3.54% | 1,380,800 |
| Jul 22, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 11,400 |
| Jul 21, 2026 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 246,100 |
| Jul 20, 2026 | 560.00 | 575.00 | 560.00 | 560.00 | 560.00 | - | 26,000 |
| Jul 17, 2026 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | -0.88% | 6,000 |
| Jul 16, 2026 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | -0.88% | 53,500 |
| Jul 15, 2026 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 90,600 |
| Jul 14, 2026 | 575.00 | 575.00 | 535.00 | 565.00 | 565.00 | 0.89% | 39,200 |
| Jul 13, 2026 | 570.00 | 585.00 | 550.00 | 560.00 | 560.00 | -1.75% | 27,000 |